NASDAQ:FFIN
First Financial Bankshares Stock Price (Quote)
$30.87
-0.210 (-0.676%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.45 | $32.27 | Wednesday, 8th May 2024 FFIN stock ended at $30.87. This is 0.676% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.98% from a day low at $30.67 to a day high of $30.97. |
| 90 days | $28.45 | $33.15 | |
| 52 weeks | $22.84 | $33.15 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $45.50 | $45.80 | $44.95 | $45.55 | 225 631 |
| Nov 22, 2016 | $45.00 | $45.30 | $44.21 | $45.25 | 285 972 |
| Nov 21, 2016 | $45.10 | $45.25 | $43.45 | $44.80 | 191 914 |
| Nov 18, 2016 | $44.80 | $45.05 | $43.45 | $45.05 | 297 487 |
| Nov 17, 2016 | $45.10 | $45.55 | $43.90 | $45.10 | 197 913 |
| Nov 16, 2016 | $45.00 | $45.03 | $44.15 | $45.00 | 270 102 |
| Nov 15, 2016 | $44.05 | $45.70 | $41.30 | $45.05 | 331 904 |
| Nov 14, 2016 | $44.05 | $46.70 | $43.95 | $44.65 | 391 441 |
| Nov 11, 2016 | $41.80 | $43.50 | $41.15 | $43.30 | 617 450 |
| Nov 10, 2016 | $39.85 | $41.95 | $39.85 | $41.75 | 458 724 |
| Nov 09, 2016 | $36.90 | $39.30 | $36.71 | $39.00 | 376 741 |
| Nov 08, 2016 | $36.60 | $36.90 | $36.39 | $36.60 | 107 107 |
| Nov 07, 2016 | $36.40 | $36.90 | $36.10 | $36.90 | 209 400 |
| Nov 04, 2016 | $35.50 | $36.20 | $35.30 | $35.65 | 166 100 |
| Nov 03, 2016 | $35.40 | $35.75 | $35.25 | $35.50 | 137 700 |
| Nov 02, 2016 | $35.75 | $35.85 | $35.05 | $35.25 | 225 300 |
| Nov 01, 2016 | $36.20 | $36.25 | $35.50 | $35.90 | 166 100 |
| Oct 31, 2016 | $36.00 | $36.30 | $35.90 | $36.20 | 223 800 |
| Oct 28, 2016 | $36.00 | $36.18 | $35.72 | $35.98 | 119 000 |
| Oct 27, 2016 | $36.29 | $36.47 | $35.94 | $36.02 | 121 600 |
| Oct 26, 2016 | $36.09 | $36.42 | $35.87 | $36.02 | 135 300 |
| Oct 25, 2016 | $36.47 | $36.55 | $36.22 | $36.35 | 116 300 |
| Oct 24, 2016 | $36.40 | $36.67 | $36.07 | $36.43 | 173 100 |
| Oct 21, 2016 | $36.12 | $36.56 | $35.60 | $36.05 | 252 100 |
| Oct 20, 2016 | $36.72 | $37.24 | $36.46 | $36.69 | 127 000 |
